KissMeData/018670/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190500	462410300	168900	168900	168900	168900	122
3	20241015	190400	462410300	168900	168900	168900	168900	0
4	20241015	190300	462410300	168900	168900	168900	168900	0
5	20241015	190200	462410300	168900	168900	168900	168900	0
6	20241015	190100	462410300	168900	168900	168900	168900	0
7	20241015	190000	462410300	168900	168900	168900	168900	0
8	20241015	185900	462410300	168900	168900	168900	168900	0
9	20241015	185800	462410300	168900	168900	168900	168900	0
10	20241015	185700	462410300	168900	168900	168900	168900	0
11	20241015	185600	462410300	168900	168900	168900	168900	0
12	20241015	185500	462410300	168900	168900	168900	168900	0
13	20241015	185400	462410300	168900	168900	168900	168900	0
14	20241015	185300	462410300	168900	168900	168900	168900	0
15	20241015	185200	462410300	168900	168900	168900	168900	0
16	20241015	185100	462410300	168900	168900	168900	168900	0
17	20241015	185000	462410300	168900	168900	168900	168900	0
18	20241015	184900	462410300	168900	168900	168900	168900	0
19	20241015	184800	462410300	168900	168900	168900	168900	0
20	20241015	184700	462410300	168900	168900	168900	168900	0
21	20241015	184600	462410300	168900	168900	168900	168900	0
22	20241015	184500	462410300	168900	168900	168900	168900	0
23	20241015	184400	462410300	168900	168900	168900	168900	0
24	20241015	184300	462410300	168900	168900	168900	168900	0
25	20241015	184200	462410300	168900	168900	168900	168900	0
26	20241015	184100	462410300	168900	168900	168900	168900	0
27	20241015	184000	462410300	168900	168900	168900	168900	0
28	20241015	183900	462410300	168900	168900	168900	168900	0
29	20241015	183800	462410300	168900	168900	168900	168900	0
30	20241015	183700	462410300	168900	168900	168900	168900	0
31	20241015	183600	462410300	168900	168900	168900	168900	0
32	20241015	183500	462410300	168900	168900	168900	168900	122
33	20241015	183400	462410300	168900	168900	168900	168900	0
34	20241015	183300	462410300	168900	168900	168900	168900	0
35	20241015	183200	462410300	168900	168900	168900	168900	0
36	20241015	183100	462410300	168900	168900	168900	168900	0
37	20241015	183000	462410300	168900	168900	168900	168900	0
38	20241015	182900	462410300	168900	168900	168900	168900	0
39	20241015	182800	462410300	168900	168900	168900	168900	0
40	20241015	182700	462410300	168900	168900	168900	168900	0
41	20241015	182600	462410300	168900	168900	168900	168900	0
42	20241015	182500	462410300	168900	168900	168900	168900	0
43	20241015	182400	462410300	168900	168900	168900	168900	0
44	20241015	182300	462410300	168900	168900	168900	168900	0
45	20241015	182200	462410300	168900	168900	168900	168900	0
46	20241015	182100	462410300	168900	168900	168900	168900	0
47	20241015	182000	462410300	168900	168900	168900	168900	0
48	20241015	181900	462410300	168900	168900	168900	168900	0
49	20241015	181800	462410300	168900	168900	168900	168900	0
50	20241015	181700	462410300	168900	168900	168900	168900	0
51	20241015	181600	462410300	168900	168900	168900	168900	0
52	20241015	181500	462410300	168900	168900	168900	168900	0
53	20241015	181400	462410300	168900	168900	168900	168900	0
54	20241015	181300	462410300	168900	168900	168900	168900	0
55	20241015	181200	462410300	168900	168900	168900	168900	0
56	20241015	181100	462410300	168900	168900	168900	168900	0
57	20241015	181000	462410300	168900	168900	168900	168900	0
58	20241015	180900	462410300	168900	168900	168900	168900	0
59	20241015	180800	462410300	168900	168900	168900	168900	0
60	20241015	180700	462410300	168900	168900	168900	168900	0
61	20241015	180600	462410300	168900	168900	168900	168900	0
62	20241015	180500	462410300	168900	168900	168900	168900	122
63	20241015	180400	462410300	168900	168900	168900	168900	0
64	20241015	180300	462410300	168900	168900	168900	168900	0
65	20241015	180200	462410300	168900	168900	168900	168900	0
66	20241015	180100	462410300	168900	168900	168900	168900	0
67	20241015	180000	462410300	168900	168900	168900	168900	0
68	20241015	175900	462410300	168900	168900	168900	168900	0
69	20241015	175800	462410300	168900	168900	168900	168900	0
70	20241015	175700	462410300	168900	168900	168900	168900	0
71	20241015	175600	462410300	168900	168900	168900	168900	0
72	20241015	175500	462410300	168900	168900	168900	168900	0
73	20241015	175400	462410300	168900	168900	168900	168900	0
74	20241015	175300	462410300	168900	168900	168900	168900	0
75	20241015	175200	462410300	168900	168900	168900	168900	0
76	20241015	175100	462410300	168900	168900	168900	168900	0
77	20241015	175000	462410300	168900	168900	168900	168900	0
78	20241015	174900	462410300	168900	168900	168900	168900	0
79	20241015	174800	462410300	168900	168900	168900	168900	0
80	20241015	174700	462410300	168900	168900	168900	168900	0
81	20241015	174600	462410300	168900	168900	168900	168900	0
82	20241015	174500	462410300	168900	168900	168900	168900	0
83	20241015	174400	462410300	168900	168900	168900	168900	0
84	20241015	174300	462410300	168900	168900	168900	168900	0
85	20241015	174200	462410300	168900	168900	168900	168900	0
86	20241015	174100	462410300	168900	168900	168900	168900	0
87	20241015	174000	462410300	168900	168900	168900	168900	0
88	20241015	173900	462410300	168900	168900	168900	168900	0
89	20241015	173800	462410300	168900	168900	168900	168900	0
90	20241015	173700	462410300	168900	168900	168900	168900	0
91	20241015	173600	462410300	168900	168900	168900	168900	0
92	20241015	173500	462410300	168900	168900	168900	168900	122
93	20241015	173400	462410300	168900	168900	168900	168900	0
94	20241015	173300	462410300	168900	168900	168900	168900	0
95	20241015	173200	462410300	168900	168900	168900	168900	0
96	20241015	173100	462410300	168900	168900	168900	168900	0
97	20241015	173000	462410300	168900	168900	168900	168900	0
98	20241015	172900	462410300	168900	168900	168900	168900	0
99	20241015	172800	462410300	168900	168900	168900	168900	0
100	20241015	172700	462410300	168900	168900	168900	168900	0
101	20241015	172600	462410300	168900	168900	168900	168900	0
102	20241015	172500	462410300	168900	168900	168900	168900	0
103	20241015	172400	462410300	168900	168900	168900	168900	0
104	20241015	172300	462410300	168900	168900	168900	168900	0
105	20241015	172200	462410300	168900	168900	168900	168900	0
106	20241015	172100	462410300	168900	168900	168900	168900	0
107	20241015	172000	462410300	168900	168900	168900	168900	0
108	20241015	171900	462410300	168900	168900	168900	168900	0
109	20241015	171800	462410300	168900	168900	168900	168900	0
110	20241015	171700	462410300	168900	168900	168900	168900	0
111	20241015	171600	462410300	168900	168900	168900	168900	0
112	20241015	171500	462410300	168900	168900	168900	168900	0
113	20241015	171400	462410300	168900	168900	168900	168900	0
114	20241015	171300	462410300	168900	168900	168900	168900	0
115	20241015	171200	462410300	168900	168900	168900	168900	0
116	20241015	171100	462410300	168900	168900	168900	168900	0
117	20241015	171000	462410300	168900	168900	168900	168900	0
118	20241015	170900	462410300	168900	168900	168900	168900	0
119	20241015	170800	462410300	168900	168900	168900	168900	0
120	20241015	170700	462410300	168900	168900	168900	168900	0
121	20241015	170600	462410300	168900	168900	168900	168900	0
122	20241015	170500	462410300	168900	168900	168900	168900	122
123	20241015	170400	462410300	168900	168900	168900	168900	0
124	20241015	170300	462410300	168900	168900	168900	168900	0
125	20241015	170200	462410300	168900	168900	168900	168900	0
126	20241015	170100	462410300	168900	168900	168900	168900	0
127	20241015	170000	462410300	168900	168900	168900	168900	0
128	20241015	165900	462410300	168900	168900	168900	168900	0
129	20241015	165800	462410300	168900	168900	168900	168900	0
130	20241015	165700	462410300	168900	168900	168900	168900	0
131	20241015	165600	462410300	168900	168900	168900	168900	0
132	20241015	165500	462410300	168900	168900	168900	168900	0
133	20241015	165400	462410300	168900	168900	168900	168900	0
134	20241015	165300	462410300	168900	168900	168900	168900	0
135	20241015	165200	462410300	168900	168900	168900	168900	0
136	20241015	165100	462410300	168900	168900	168900	168900	0
137	20241015	165000	462410300	168900	168900	168900	168900	0
138	20241015	164900	462410300	168900	168900	168900	168900	0
139	20241015	164800	462410300	168900	168900	168900	168900	0
140	20241015	164700	462410300	168900	168900	168900	168900	0
141	20241015	164600	462410300	168900	168900	168900	168900	0
142	20241015	164500	462410300	168900	168900	168900	168900	0
143	20241015	164400	462410300	168900	168900	168900	168900	0
144	20241015	164300	462410300	168900	168900	168900	168900	0
145	20241015	164200	462410300	168900	168900	168900	168900	0
146	20241015	164100	462410300	168900	168900	168900	168900	0
147	20241015	164000	462410300	168900	168900	168900	168900	0
148	20241015	163900	462410300	168900	168900	168900	168900	0
149	20241015	163800	462410300	168900	168900	168900	168900	0
150	20241015	163700	462410300	168900	168900	168900	168900	0
151	20241015	163600	462410300	168900	168900	168900	168900	0
152	20241015	163500	462410300	168900	168900	168900	168900	122
153	20241015	163400	462410300	168900	168900	168900	168900	0
154	20241015	163300	462410300	168900	168900	168900	168900	0
155	20241015	163200	462410300	168900	168900	168900	168900	0
156	20241015	163100	462410300	168900	168900	168900	168900	0
157	20241015	163000	462410300	168900	168900	168900	168900	0
158	20241015	162900	462410300	168900	168900	168900	168900	0
159	20241015	162800	462410300	168900	168900	168900	168900	0
160	20241015	162700	462410300	168900	168900	168900	168900	0
161	20241015	162600	462410300	168900	168900	168900	168900	0
162	20241015	162500	462410300	168900	168900	168900	168900	0
163	20241015	162400	462410300	168900	168900	168900	168900	0
164	20241015	162300	462410300	168900	168900	168900	168900	0
165	20241015	162200	462410300	168900	168900	168900	168900	0
166	20241015	162100	462410300	168900	168900	168900	168900	0
167	20241015	162000	462410300	168900	168900	168900	168900	0
168	20241015	161900	462410300	168900	168900	168900	168900	0
169	20241015	161800	462410300	168900	168900	168900	168900	0
170	20241015	161700	462410300	168900	168900	168900	168900	0
171	20241015	161600	462410300	168900	168900	168900	168900	0
172	20241015	161500	462410300	168900	168900	168900	168900	0
173	20241015	161400	462410300	168900	168900	168900	168900	0
174	20241015	161300	462410300	168900	168900	168900	168900	0
175	20241015	161200	462410300	168900	168900	168900	168900	0
176	20241015	161100	462410300	168900	168900	168900	168900	0
177	20241015	161000	462410300	168900	168900	168900	168900	0
178	20241015	160900	462410300	168900	168900	168900	168900	0
179	20241015	160800	462410300	168900	168900	168900	168900	0
180	20241015	160700	462410300	168900	168900	168900	168900	0
181	20241015	160600	462410300	168900	168900	168900	168900	0
182	20241015	160500	462410300	168900	168900	168900	168900	122
183	20241015	160400	462410300	168900	168900	168900	168900	0
184	20241015	160300	462410300	168900	168900	168900	168900	0
185	20241015	160200	462410300	168900	168900	168900	168900	0
186	20241015	160100	462410300	168900	168900	168900	168900	0
187	20241015	160000	462410300	168900	168900	168900	168900	0
188	20241015	155900	462410300	168900	168900	168900	168900	0
189	20241015	155800	462410300	168900	168900	168900	168900	0
190	20241015	155700	462410300	168900	168900	168900	168900	0
191	20241015	155600	462410300	168900	168900	168900	168900	0
192	20241015	155500	462410300	168900	168900	168900	168900	0
193	20241015	155400	462410300	168900	168900	168900	168900	0
194	20241015	155300	462410300	168900	168900	168900	168900	0
195	20241015	155200	462410300	168900	168900	168900	168900	0
196	20241015	155100	462410300	168900	168900	168900	168900	0
197	20241015	155000	462410300	168900	168900	168900	168900	0
198	20241015	154900	462410300	168900	168900	168900	168900	0
199	20241015	154800	462410300	168900	168900	168900	168900	0
200	20241015	154700	462410300	168900	168900	168900	168900	0
201	20241015	154600	462410300	168900	168900	168900	168900	0
202	20241015	154500	462410300	168900	168900	168900	168900	0
203	20241015	154400	462410300	168900	168900	168900	168900	0
204	20241015	154300	462410300	168900	168900	168900	168900	0
205	20241015	154200	462410300	168900	168900	168900	168900	0
206	20241015	154100	462410300	168900	168900	168900	168900	0
207	20241015	154000	462410300	168900	168900	168900	168900	0
208	20241015	153900	462410300	168900	168900	168900	168900	0
209	20241015	153800	462410300	168900	168900	168900	168900	0
210	20241015	153700	462410300	168900	168900	168900	168900	0
211	20241015	153600	462410300	168900	168900	168900	168900	0
212	20241015	153500	462410300	168900	168900	168900	168900	122
213	20241015	153400	462410300	168900	168900	168900	168900	0
214	20241015	153300	462410300	168900	168900	168900	168900	0
215	20241015	153200	462410300	168900	168900	168900	168900	0
216	20241015	153100	462410300	168900	168900	168900	168900	0
217	20241015	153000	462410300	168900	168900	168900	168900	122
218	20241015	152900	441804500	169000	169000	169000	169000	0
219	20241015	152800	441804500	169000	169000	169000	169000	0
220	20241015	152700	441804500	169000	169000	169000	169000	0
221	20241015	152600	441804500	169000	169000	169000	169000	0
222	20241015	152500	441804500	169000	169000	169000	169000	0
223	20241015	152400	441804500	169000	169000	169000	169000	0
224	20241015	152300	441804500	169000	169000	169000	169000	0
225	20241015	152200	441804500	169000	169000	169000	169000	0
226	20241015	152100	441804500	169000	169000	169000	169000	0
227	20241015	152000	441804500	169000	169000	169000	169000	0
228	20241015	151900	441804500	169000	169100	169100	169000	12
229	20241015	151800	439776300	169000	169100	169100	169000	38
230	20241015	151700	433354200	169000	169100	169100	169000	48
231	20241015	151600	425241100	169100	169100	169100	169000	46
232	20241015	151500	417464000	169100	169200	169200	169100	18
233	20241015	151400	414418800	169100	169200	169200	169100	5
234	20241015	151300	413573000	169100	169100	169100	169100	1
235	20241015	151200	413403900	169200	169200	169200	169100	29
236	20241015	151100	408497300	169200	169200	169200	169200	1
237	20241015	151000	408328100	169200	169100	169200	169100	4
238	20241015	150900	407651600	169200	169200	169200	169200	1
239	20241015	150800	407482400	169200	169200	169200	169200	1
240	20241015	150700	407313200	169200	169200	169200	169200	0
241	20241015	150600	407313200	169200	169200	169200	169200	0
242	20241015	150500	407313200	169200	169100	169200	169100	31
243	20241015	150400	402068100	169100	169200	169200	169100	3
244	20241015	150300	401560600	169100	169200	169200	169100	2
245	20241015	150200	401222300	169200	169200	169200	169200	0
246	20241015	150100	401222300	169200	169200	169200	169200	2
247	20241015	150000	400883900	169100	169200	169200	169100	2
248	20241015	145900	400545600	169100	169100	169100	169100	0
249	20241015	145800	400545600	169100	169100	169100	169100	1
250	20241015	145700	400376500	169100	169200	169200	169100	5
251	20241015	145600	399530800	169100	169200	169200	169100	14
252	20241015	145500	397163300	169200	169200	169200	169100	37
253	20241015	145400	390903700	169200	169200	169200	169200	0
254	20241015	145300	390903700	169200	169200	169200	169200	0
255	20241015	145200	390903700	169200	169300	169300	169200	3
256	20241015	145100	390396000	169200	169200	169200	169200	1
257	20241015	145000	390226800	169300	169300	169300	169300	1
258	20241015	144900	390057500	169300	169200	169300	169200	2
259	20241015	144800	389719000	169200	169300	169300	169200	2
260	20241015	144700	389380500	169300	169300	169300	169300	1
261	20241015	144600	389211200	169200	169200	169200	169200	0
262	20241015	144500	389211200	169200	169200	169200	169200	1
263	20241015	144400	389042000	169200	169200	169200	169200	0
264	20241015	144300	389042000	169200	169200	169200	169100	5
265	20241015	144200	388196200	169200	169200	169200	169200	0
266	20241015	144100	388196200	169200	169200	169300	169200	4
267	20241015	144000	387519300	169100	169100	169100	169100	0
268	20241015	143900	387519300	169100	169200	169200	169100	13
269	20241015	143800	385319900	169200	169200	169200	169200	0
270	20241015	143700	385319900	169200	169200	169200	169200	0
271	20241015	143600	385319900	169200	169200	169200	169200	1
272	20241015	143500	385150700	169000	169000	169000	169000	0
273	20241015	143400	385150700	169000	169100	169100	169000	2
274	20241015	143300	384812600	169000	169100	169100	169000	30
275	20241015	143200	379739700	169100	169100	169100	169100	0
276	20241015	143100	379739700	169100	169100	169100	169100	0
277	20241015	143000	379739700	169100	169100	169100	169100	1
278	20241015	142900	379570600	169000	169100	169100	169000	2
279	20241015	142800	379232500	169100	169100	169100	169100	2
280	20241015	142700	378894300	169000	169000	169000	169000	2
281	20241015	142600	378556300	169000	169100	169100	169000	6
282	20241015	142500	377541800	169000	169000	169000	169000	1
283	20241015	142400	377372800	169100	169100	169100	169100	0
284	20241015	142300	377372800	169100	169100	169100	169100	1
285	20241015	142200	377203700	169000	169100	169100	169000	2
286	20241015	142100	376865600	169000	169100	169100	169000	3
287	20241015	142000	376358400	169000	169000	169000	169000	5
288	20241015	141900	375513400	169100	169100	169100	169100	0
289	20241015	141800	375513400	169100	169000	169100	169000	2
290	20241015	141700	375175300	169000	169000	169000	169000	8
291	20241015	141600	373823300	169000	169100	169100	169000	73
292	20241015	141500	361480000	169000	169000	169000	169000	0
293	20241015	141400	361480000	169000	169100	169100	169000	2
294	20241015	141300	361141900	169000	169000	169000	169000	7
295	20241015	141200	359958900	169100	169100	169100	169100	0
296	20241015	141100	359958900	169100	169100	169100	169100	0
297	20241015	141000	359958900	169100	169100	169100	169100	0
298	20241015	140900	359958900	169100	169100	169100	169100	4
299	20241015	140800	359282500	169000	169000	169000	169000	0
300	20241015	140700	359282500	169000	169100	169100	169000	2
301	20241015	140600	358944400	169100	169000	169100	169000	2
302	20241015	140500	358606300	169100	169100	169100	169100	0
303	20241015	140400	358606300	169100	169100	169100	169000	3
304	20241015	140300	358099100	169000	169000	169000	169000	12
305	20241015	140200	356071100	169000	169000	169000	168900	5
306	20241015	140100	355226300	168900	169000	169000	168900	2
307	20241015	140000	354888400	168900	168900	168900	168900	1
308	20241015	135900	354719500	168900	168900	168900	168900	4
309	20241015	135800	354043900	168900	169000	169000	168900	13
310	20241015	135700	351847600	168900	169000	169000	168900	2
311	20241015	135600	351509700	168900	168900	168900	168900	6
312	20241015	135500	350496300	169000	168900	169000	168900	10
313	20241015	135400	348807100	169000	169000	169000	169000	1
314	20241015	135300	348638100	169000	169000	169000	169000	1
315	20241015	135200	348469100	169000	169000	169000	169000	1
316	20241015	135100	348300100	168900	169000	169000	168900	13
317	20241015	135000	346103300	169100	169100	169100	169100	0
318	20241015	134900	346103300	169100	169100	169100	169100	1
319	20241015	134800	345934200	169100	169000	169100	169000	8
320	20241015	134700	344582100	169000	169000	169000	169000	1
321	20241015	134600	344413100	169200	169100	169200	169000	4
322	20241015	134500	343736800	169000	169100	169100	169000	15
323	20241015	134400	341201700	169000	169000	169200	169000	11
324	20241015	134300	339342500	169000	169100	169100	169000	13
325	20241015	134200	337145200	169000	169200	169200	169000	6
326	20241015	134100	336130900	169100	169000	169100	169000	14
327	20241015	134000	333764200	169100	169100	169100	169100	1
328	20241015	133900	333595100	169100	169000	169100	169000	2
329	20241015	133800	333257000	169000	169000	169000	169000	0
330	20241015	133700	333257000	169000	169200	169200	169000	16
331	20241015	133600	330552200	169100	169100	169100	169100	6
332	20241015	133500	329537600	169300	169300	169300	169300	0
333	20241015	133400	329537600	169300	169000	169300	169000	11
334	20241015	133300	327677600	169200	169100	169200	169100	7
335	20241015	133200	326493700	169000	169000	169000	169000	0
336	20241015	133100	326493700	169000	169000	169000	169000	0
337	20241015	133000	326493700	169000	169100	169100	169000	9
338	20241015	132900	324972600	169100	169100	169100	169100	0
339	20241015	132800	324972600	169100	169100	169100	169100	1
340	20241015	132700	324803500	169200	169200	169200	169200	1
341	20241015	132600	324634300	168900	169100	169100	168900	8
342	20241015	132500	323282900	168900	169000	169000	168900	18
343	20241015	132400	320241000	169000	169000	169000	169000	0
344	20241015	132300	320241000	169000	168900	169000	168900	8
345	20241015	132200	318889700	169000	169000	169000	169000	1
346	20241015	132100	318720700	168900	168900	168900	168900	0
347	20241015	132000	318720700	168900	169000	169000	168900	7
348	20241015	131900	317537800	168900	169000	169000	168900	9
349	20241015	131800	316017600	168900	168900	168900	168900	0
350	20241015	131700	316017600	168900	169000	169000	168900	6
351	20241015	131600	315003700	168900	168900	168900	168900	8
352	20241015	131500	313652500	169000	169000	169000	169000	1
353	20241015	131400	313483500	168900	168900	168900	168900	0
354	20241015	131300	313483500	168900	168900	168900	168900	1
355	20241015	131200	313314600	168900	168900	168900	168900	7
356	20241015	131100	312132300	168900	168900	168900	168900	0
357	20241015	131000	312132300	168900	168900	168900	168900	0
358	20241015	130900	312132300	168900	168900	168900	168900	8
359	20241015	130800	310781100	168900	168900	168900	168900	0
360	20241015	130700	310781100	168900	168900	168900	168900	0
361	20241015	130600	310781100	168900	168900	168900	168900	0
362	20241015	130500	310781100	168900	168900	169000	168900	9
363	20241015	130400	309260900	168900	168900	168900	168900	0
364	20241015	130300	309260900	168900	168900	168900	168900	0
365	20241015	130200	309260900	168900	168900	168900	168900	1
366	20241015	130100	309092000	168900	168900	168900	168900	14
367	20241015	130000	306727400	168900	169000	169000	168900	2
368	20241015	125900	306389500	168900	168900	168900	168900	3
369	20241015	125800	305882800	168900	168900	168900	168900	7
370	20241015	125700	304700500	168900	168900	168900	168900	1
371	20241015	125600	304531600	168800	168800	168800	168800	0
372	20241015	125500	304531600	168800	168800	168900	168800	8
373	20241015	125400	303180700	168900	168900	168900	168900	1
374	20241015	125300	303011800	168900	168900	168900	168900	1
375	20241015	125200	302842900	168800	168800	168800	168800	0
376	20241015	125100	302842900	168800	168800	169000	168800	13
377	20241015	125000	300647900	168800	168800	168900	168800	3
378	20241015	124900	300141400	168900	168900	168900	168800	7
379	20241015	124800	298959200	168800	168800	168800	168800	1
380	20241015	124700	298790400	168800	168800	168800	168800	44
381	20241015	124600	291363200	168800	168800	168800	168800	0
382	20241015	124500	291363200	168800	168900	168900	168800	2
383	20241015	124400	291025500	168800	168800	168800	168800	7
384	20241015	124300	289843900	168800	168800	168800	168800	0
385	20241015	124200	289843900	168800	168800	168800	168800	1
386	20241015	124100	289675100	168800	168800	168800	168800	0
387	20241015	124000	289675100	168800	168900	168900	168800	14
388	20241015	123900	287311500	168800	168800	168800	168800	0
389	20241015	123800	287311500	168800	168800	168800	168800	3
390	20241015	123700	286805100	168800	168800	168800	168800	7
391	20241015	123600	285623500	168800	168800	168800	168800	0
392	20241015	123500	285623500	168800	168800	168800	168800	1
393	20241015	123400	285454700	168800	168800	168800	168800	0
394	20241015	123300	285454700	168800	168800	168800	168800	7
395	20241015	123200	284273100	168900	168900	168900	168800	17
396	20241015	123100	281402000	168900	168900	168900	168900	1
397	20241015	123000	281233100	168800	168800	168800	168800	1
398	20241015	122900	281064300	168800	169100	169100	168800	111
399	20241015	122800	262305400	169100	169100	169100	169100	2
400	20241015	122700	261967200	169100	169100	169100	169100	0
401	20241015	122600	261967200	169100	169100	169100	169100	7
402	20241015	122500	260783500	169100	169100	169100	169100	2
403	20241015	122400	260445300	169100	169100	169100	169100	1
404	20241015	122300	260276200	169100	169100	169100	169100	1
405	20241015	122200	260107100	169100	169100	169100	169100	7
406	20241015	122100	258923400	169100	169100	169100	169100	13
407	20241015	122000	256725100	169100	169100	169100	169100	0
408	20241015	121900	256725100	169100	169200	169200	169100	31
409	20241015	121800	251480300	169200	169200	169200	169200	2
410	20241015	121700	251141900	169200	169300	169300	169200	3
411	20241015	121600	250634100	169200	169200	169200	169200	1
412	20241015	121500	250464900	169200	169200	169200	169200	7
413	20241015	121400	249280500	169200	169200	169200	169200	0
414	20241015	121300	249280500	169200	169200	169200	169200	1
415	20241015	121200	249111300	169200	169200	169200	169200	7
416	20241015	121100	247926900	169200	169200	169200	169200	5
417	20241015	121000	247080900	169300	169300	169300	169300	0
418	20241015	120900	247080900	169300	169300	169300	169300	1
419	20241015	120800	246911600	169200	169300	169300	169200	8
420	20241015	120700	245557400	169200	169200	169200	169200	0
421	20241015	120600	245557400	169200	169200	169200	169200	1
422	20241015	120500	245388200	169200	169300	169300	169200	5
423	20241015	120400	244541800	169300	169300	169300	169300	4
424	20241015	120300	243864600	169300	169300	169300	169300	2
425	20241015	120200	243526000	169200	169200	169200	169200	6
426	20241015	120100	242510800	169100	169100	169100	169100	9
427	20241015	120000	240988900	169100	169100	169100	169100	0
428	20241015	115900	240988900	169100	169200	169200	169100	12
429	20241015	115800	238959400	169200	169100	169200	169100	10
430	20241015	115700	237268100	169100	169100	169100	169100	11
431	20241015	115600	235408000	169100	169200	169200	169100	13
432	20241015	115500	233209600	169100	169300	169300	169100	31
433	20241015	115400	227964000	169300	169500	169500	169300	113
434	20241015	115300	208817900	169500	169500	169600	169500	6
435	20241015	115200	207800800	169500	169500	169500	169500	20
436	20241015	115100	204410800	169500	169500	169600	169500	16
437	20241015	115000	201698700	169500	169500	169500	169500	7
438	20241015	114900	200512200	169500	169500	169500	169500	1
439	20241015	114800	200342700	169600	169600	169600	169600	0
440	20241015	114700	200342700	169600	169600	169600	169500	80
441	20241015	114600	186775600	169600	169600	169600	169600	2
442	20241015	114500	186436400	169600	169600	169600	169600	0
443	20241015	114400	186436400	169600	169600	169600	169600	2
444	20241015	114300	186097200	169600	169600	169600	169600	7
445	20241015	114200	184910000	169600	169600	169600	169600	1
446	20241015	114100	184740400	169600	169600	169600	169600	0
447	20241015	114000	184740400	169600	169700	169700	169600	8
448	20241015	113900	183383500	169700	169700	169700	169600	9
449	20241015	113800	181856400	169600	169600	169600	169600	0
450	20241015	113700	181856400	169600	169600	169600	169600	2
451	20241015	113600	181517200	169600	169600	169600	169600	7
452	20241015	113500	180330000	169600	169600	169600	169600	2
453	20241015	113400	179990800	169600	169600	169600	169600	0
454	20241015	113300	179990800	169600	169600	169600	169600	1
455	20241015	113200	179821200	169600	169600	169600	169600	15
456	20241015	113100	177277200	169600	169600	169600	169600	0
457	20241015	113000	177277200	169600	169600	169600	169600	2
458	20241015	112900	176938000	169600	169600	169600	169600	7
459	20241015	112800	175750800	169600	169600	169600	169600	0
460	20241015	112700	175750800	169600	169600	169600	169600	1
461	20241015	112600	175581200	169600	169600	169600	169600	1
462	20241015	112500	175411600	169600	169600	169600	169600	9
463	20241015	112400	173885200	169600	169600	169600	169600	0
464	20241015	112300	173885200	169600	169600	169600	169600	0
465	20241015	112200	173885200	169600	169600	169600	169600	9
466	20241015	112100	172358800	169600	169600	169600	169600	1
467	20241015	112000	172189200	169600	169600	169600	169600	1
468	20241015	111900	172019600	169600	169600	169600	169600	2
469	20241015	111800	171680400	169600	169600	169600	169600	9
470	20241015	111700	170154000	169600	169600	169600	169600	0
471	20241015	111600	170154000	169600	169600	169600	169600	1
472	20241015	111500	169984400	169600	169600	169600	169600	11
473	20241015	111400	168118800	169600	169600	169600	169600	0
474	20241015	111300	168118800	169600	169600	169600	169600	1
475	20241015	111200	167949200	169600	169600	169600	169600	0
476	20241015	111100	167949200	169600	169600	169600	169600	7
477	20241015	111000	166762000	169600	169600	169600	169600	2
478	20241015	110900	166422800	169600	169600	169600	169600	0
479	20241015	110800	166422800	169600	169600	169600	169600	10
480	20241015	110700	164726800	169600	169600	169600	169600	0
481	20241015	110600	164726800	169600	169600	169600	169600	1
482	20241015	110500	164557200	169600	169600	169600	169600	0
483	20241015	110400	164557200	169600	169700	169700	169600	6
484	20241015	110300	163539100	169700	169700	169700	169700	1
485	20241015	110200	163369400	169700	169700	169700	169700	0
486	20241015	110100	163369400	169700	169700	169700	169700	2
487	20241015	110000	163030000	169700	169700	169700	169700	2
488	20241015	105900	162690600	169600	169600	169600	169600	2
489	20241015	105800	162351400	169600	169600	169600	169600	2
490	20241015	105700	162012200	169600	169500	169600	169500	4
491	20241015	105600	161334100	169500	169600	169600	169500	3
492	20241015	105500	160825500	169600	169600	169600	169600	1
493	20241015	105400	160655900	169500	169500	169500	169500	0
494	20241015	105300	160655900	169500	169500	169500	169500	4
495	20241015	105200	159977900	169500	169500	169500	169500	2
496	20241015	105100	159638900	169400	169400	169400	169400	3
497	20241015	105000	159130700	169500	169400	169500	169400	2
498	20241015	104900	158791800	169400	169400	169400	169400	9
499	20241015	104800	157267200	169400	169400	169400	169400	6
500	20241015	104700	156250800	169400	169400	169400	169400	125
501	20241015	104600	135075800	169400	169400	169500	169400	19
502	20241015	104500	131855700	169400	169400	169400	169400	6
503	20241015	104400	130839300	169400	169400	169400	169400	7
504	20241015	104300	129653500	169400	169700	169700	169400	334
505	20241015	104200	73002100	169700	169700	169700	169700	6
506	20241015	104100	71983900	169700	169800	169800	169700	30
507	20241015	104000	66890700	169800	169800	169800	169800	7
508	20241015	103900	65702100	169800	169800	169800	169800	2
509	20241015	103800	65362500	169800	169800	169800	169800	0
510	20241015	103700	65362500	169800	169800	169800	169800	0
511	20241015	103600	65362500	169800	169800	169800	169800	3
512	20241015	103500	64853100	169700	169800	169800	169700	8
513	20241015	103400	63494800	169800	169800	169800	169800	3
514	20241015	103300	62985400	169900	169900	169900	169900	3
515	20241015	103200	62475700	169900	169900	169900	169900	1
516	20241015	103100	62305800	169900	169900	169900	169900	2
517	20241015	103000	61966000	169800	169800	169800	169700	11
518	20241015	102900	60098300	169700	169700	169700	169700	2
519	20241015	102800	59758900	169700	169700	169700	169700	0
520	20241015	102700	59758900	169700	169700	169700	169700	2
521	20241015	102600	59419500	169700	169700	169700	169700	1
522	20241015	102500	59249800	169700	169700	169700	169700	0
523	20241015	102400	59249800	169700	169700	169700	169700	2
524	20241015	102300	58910400	169700	169700	169700	169700	0
525	20241015	102200	58910400	169700	169700	169700	169700	2
526	20241015	102100	58571000	169800	169700	169800	169700	2
527	20241015	102000	58231500	169700	169700	169700	169700	0
528	20241015	101900	58231500	169700	169700	169700	169700	2
529	20241015	101800	57892100	169700	169700	169700	169700	0
530	20241015	101700	57892100	169700	169700	169700	169700	2
531	20241015	101600	57552700	169700	169700	169700	169700	0
532	20241015	101500	57552700	169700	169700	169700	169700	0
533	20241015	101400	57552700	169700	170000	170000	169700	7
534	20241015	101300	56363000	170000	169800	170000	169700	7
535	20241015	101200	55174000	169800	169800	169800	169700	15
536	20241015	101100	52627200	169700	169800	169800	169700	13
537	20241015	101000	50420000	169800	169800	169800	169800	2
538	20241015	100900	50080400	169800	169800	169800	169800	3
539	20241015	100800	49571000	169800	169900	169900	169800	18
540	20241015	100700	46513000	170000	170000	170000	170000	0
541	20241015	100600	46513000	170000	170000	170000	170000	0
542	20241015	100500	46513000	170000	170100	170100	169900	29
543	20241015	100400	41583100	170000	170000	170000	170000	0
544	20241015	100300	41583100	170000	170000	170000	170000	1
545	20241015	100200	41413100	170000	170000	170000	170000	0
546	20241015	100100	41413100	170000	170000	170000	170000	0
547	20241015	100000	41413100	170000	170000	170000	170000	1
548	20241015	095900	41243100	170000	170000	170000	170000	1
549	20241015	095800	41073100	169900	169900	169900	169900	1
550	20241015	095700	40903200	169900	169900	169900	169900	2
551	20241015	095600	40563400	169800	169800	169800	169800	0
552	20241015	095500	40563400	169800	169800	169800	169800	2
553	20241015	095400	40223800	169800	169700	169800	169700	3
554	20241015	095300	39714500	169600	169600	169600	169600	3
555	20241015	095200	39205700	169700	169700	169700	169700	3
556	20241015	095100	38696600	169700	169700	169700	169700	0
557	20241015	095000	38696600	169700	169700	169700	169700	2
558	20241015	094900	38357200	169700	169700	169700	169700	2
559	20241015	094800	38017800	169600	169600	169700	169600	8
560	20241015	094700	36660400	169600	169600	169600	169600	0
561	20241015	094600	36660400	169600	169600	169600	169600	5
562	20241015	094500	35812400	169600	169600	169600	169600	1
563	20241015	094400	35642800	169600	169600	169600	169600	0
564	20241015	094300	35642800	169600	169600	169600	169600	1
565	20241015	094200	35473200	169600	169600	169600	169600	1
566	20241015	094100	35303600	169600	169600	169600	169600	0
567	20241015	094000	35303600	169600	169600	169600	169600	0
568	20241015	093900	35303600	169600	169700	169700	169600	11
569	20241015	093800	33437600	169700	169700	169700	169700	3
570	20241015	093700	32928500	169600	169600	169600	169600	0
571	20241015	093600	32928500	169600	169600	169700	169600	4
572	20241015	093500	32249900	169600	169600	169600	169600	0
573	20241015	093400	32249900	169600	169600	169700	169600	4
574	20241015	093300	31571300	169600	169600	169600	169600	3
575	20241015	093200	31062500	169700	169700	169700	169700	0
576	20241015	093100	31062500	169700	169700	169700	169700	2
577	20241015	093000	30723100	169600	169600	169600	169600	13
578	20241015	092900	28518300	169600	169600	169600	169600	0
579	20241015	092800	28518300	169600	169600	169600	169600	0
580	20241015	092700	28518300	169600	169600	169600	169600	1
581	20241015	092600	28348700	169700	169700	169700	169700	11
582	20241015	092500	26482000	169600	169600	169600	169600	0
583	20241015	092400	26482000	169600	169600	169600	169600	1
584	20241015	092300	26312400	169500	169500	169500	169500	0
585	20241015	092200	26312400	169500	169500	169500	169500	0
586	20241015	092100	26312400	169500	169500	169500	169500	0
587	20241015	092000	26312400	169500	169600	169600	169500	12
588	20241015	091900	24277400	169600	169600	169600	169600	6
589	20241015	091800	23259800	169500	169600	170600	169500	52
590	20241015	091700	14413800	169500	169500	169500	169500	2
591	20241015	091600	14074800	169500	169600	169600	169500	2
592	20241015	091500	13735700	169600	169600	169600	169600	0
593	20241015	091400	13735700	169600	169500	169600	169500	3
594	20241015	091300	13227000	169500	169500	169500	169500	0
595	20241015	091200	13227000	169500	169500	169500	169500	2
596	20241015	091100	12888000	169500	169500	169500	169500	13
597	20241015	091000	10684500	169600	169800	169800	169600	2
598	20241015	090900	10345100	169600	169600	169600	169600	4
599	20241015	090800	9666700	169600	169600	169600	169600	0
600	20241015	090700	9666700	169600	169600	169600	169600	0
601	20241015	090600	9666700	169600	169600	169600	169600	1
602	20241015	090500	9497100	169500	169500	169500	169500	3
603	20241015	090400	8988600	169400	169600	169600	169400	35
604	20241015	090300	3056300	169800	169800	169800	169800	0
605	20241015	090200	3056300	169800	169700	169800	169700	3
606	20241015	090100	2547000	169700	169800	169800	169700	14
607	20241015	090000	170000	170000	170000	170000	170000	1